Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
20.18
-0.13 (-0.64%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.18 | 20.31 | 20.18 | 20.31 | 20.31 | - | 5,626 |
| Apr 24, 2025 | 20.23 | 20.36 | 20.19 | 20.31 | 20.31 | 1.40% | 13,113 |
| Apr 23, 2025 | 20.11 | 20.26 | 20.03 | 20.03 | 20.03 | 0.40% | 52,131 |
| Apr 22, 2025 | 19.94 | 20.04 | 19.87 | 19.95 | 19.95 | 1.58% | 12,007 |
| Apr 21, 2025 | 19.69 | 19.70 | 19.53 | 19.64 | 19.64 | -0.15% | 14,434 |
| Apr 17, 2025 | 19.64 | 19.78 | 19.60 | 19.67 | 19.67 | 0.72% | 11,033 |
| Apr 16, 2025 | 19.53 | 19.69 | 19.41 | 19.53 | 19.53 | -0.51% | 15,994 |
| Apr 15, 2025 | 19.65 | 19.70 | 19.60 | 19.63 | 19.63 | 0.05% | 8,459 |
| Apr 14, 2025 | 19.45 | 19.71 | 19.45 | 19.62 | 19.62 | 1.29% | 16,091 |
| Apr 11, 2025 | 19.02 | 19.43 | 19.02 | 19.37 | 19.37 | 2.89% | 191,593 |
| Apr 10, 2025 | 18.82 | 19.02 | 18.70 | 18.83 | 18.83 | 0.19% | 15,955 |
| Apr 9, 2025 | 17.80 | 20.11 | 17.80 | 18.79 | 18.79 | 4.85% | 80,742 |
| Apr 8, 2025 | 18.72 | 18.72 | 17.85 | 17.92 | 17.92 | -2.02% | 65,505 |
| Apr 7, 2025 | 18.02 | 18.69 | 18.02 | 18.29 | 18.29 | -3.99% | 186,279 |
| Apr 4, 2025 | 19.30 | 19.46 | 19.04 | 19.05 | 19.05 | -5.93% | 16,824 |
| Apr 3, 2025 | 20.39 | 20.39 | 20.24 | 20.25 | 20.25 | -1.42% | 9,327 |
| Apr 2, 2025 | 20.49 | 20.57 | 20.48 | 20.54 | 20.54 | -0.38% | 11,241 |
| Apr 1, 2025 | 20.46 | 20.65 | 20.46 | 20.62 | 20.62 | 0.98% | 12,289 |
| Mar 31, 2025 | 20.35 | 20.45 | 20.28 | 20.42 | 20.42 | -0.20% | 7,343 |
| Mar 28, 2025 | 20.45 | 20.50 | 20.40 | 20.46 | 20.46 | -1.25% | 15,783 |
| Mar 27, 2025 | 20.67 | 20.74 | 20.64 | 20.72 | 20.72 | 0.53% | 7,295 |
| Mar 26, 2025 | 20.54 | 20.67 | 20.54 | 20.61 | 20.61 | -0.10% | 7,376 |
| Mar 25, 2025 | 20.56 | 20.73 | 20.56 | 20.63 | 20.63 | 0.44% | 4,387 |
| Mar 24, 2025 | 20.55 | 20.60 | 20.49 | 20.54 | 20.54 | 0.64% | 10,901 |
| Mar 21, 2025 | 20.38 | 20.46 | 20.38 | 20.41 | 20.41 | -1.26% | 24,485 |
| Mar 20, 2025 | 20.68 | 20.70 | 20.64 | 20.67 | 20.67 | -0.62% | 6,667 |
| Mar 19, 2025 | 20.79 | 20.95 | 20.72 | 20.80 | 20.80 | -0.57% | 55,485 |
| Mar 18, 2025 | 20.95 | 20.95 | 20.82 | 20.92 | 20.92 | -0.10% | 17,239 |
| Mar 17, 2025 | 20.74 | 20.95 | 20.66 | 20.94 | 20.94 | 1.60% | 38,448 |
| Mar 14, 2025 | 20.59 | 20.66 | 20.53 | 20.61 | 20.61 | 1.38% | 21,139 |
| Mar 13, 2025 | 20.11 | 20.35 | 20.11 | 20.33 | 20.33 | 0.44% | 34,764 |
| Mar 12, 2025 | 20.14 | 20.28 | 20.14 | 20.24 | 20.24 | 0.35% | 21,826 |
| Mar 11, 2025 | 20.29 | 20.29 | 20.07 | 20.17 | 20.17 | 0.35% | 6,994 |
| Mar 10, 2025 | 20.21 | 20.30 | 19.95 | 20.10 | 20.10 | -1.90% | 22,093 |
| Mar 7, 2025 | 20.42 | 20.54 | 20.35 | 20.49 | 20.49 | 0.52% | 37,273 |
| Mar 6, 2025 | 20.46 | 20.52 | 20.33 | 20.38 | 20.38 | -0.08% | 12,529 |
| Mar 5, 2025 | 20.21 | 20.43 | 20.21 | 20.40 | 20.40 | 2.45% | 23,687 |
| Mar 4, 2025 | 19.78 | 20.03 | 19.75 | 19.91 | 19.91 | 0.83% | 16,776 |
| Mar 3, 2025 | 20.04 | 20.04 | 19.70 | 19.75 | 19.75 | -0.70% | 11,657 |
| Feb 28, 2025 | 19.94 | 19.94 | 19.79 | 19.89 | 19.89 | -1.30% | 11,368 |
| Feb 27, 2025 | 20.38 | 20.40 | 20.15 | 20.15 | 20.15 | -0.79% | 60,494 |
| Feb 26, 2025 | 20.34 | 20.44 | 20.29 | 20.31 | 20.31 | 0.45% | 11,629 |
| Feb 25, 2025 | 20.29 | 20.29 | 20.19 | 20.22 | 20.22 | -0.45% | 17,847 |
| Feb 24, 2025 | 20.41 | 20.41 | 20.29 | 20.31 | 20.31 | -0.83% | 18,881 |
| Feb 21, 2025 | 20.57 | 20.62 | 20.43 | 20.48 | 20.48 | -0.44% | 39,907 |
| Feb 20, 2025 | 20.48 | 20.65 | 20.48 | 20.57 | 20.57 | 0.42% | 25,518 |
| Feb 19, 2025 | 20.55 | 20.55 | 20.46 | 20.48 | 20.48 | -0.33% | 44,695 |
| Feb 18, 2025 | 20.56 | 20.62 | 20.51 | 20.55 | 20.55 | -0.51% | 19,716 |
| Feb 14, 2025 | 20.63 | 20.68 | 20.60 | 20.66 | 20.66 | 0.95% | 12,933 |
| Feb 13, 2025 | 20.31 | 20.46 | 20.25 | 20.46 | 20.46 | 0.43% | 72,662 |